個別株価データ

個別株価データ

東証2部(建設業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
1997-01-06 1560 1560 1560 1560 1000 1289.3
1997-01-07 1500 1500 1500 1500 2000 1239.7
1997-01-08 1450 1450 1450 1450 2000 1198.4
1997-01-09 1440 1460 1440 1450 20000 1198.4
1997-01-10 1450 1450 1420 1420 7000 1173.6
1997-01-13 1410 1420 1410 1410 16000 1165.3
1997-01-14 1410 1410 1390 1400 11000 1157
1997-01-16 1400 1400 1330 1330 36000 1099.2
1997-01-17 1330 1330 1320 1330 18000 1099.2
1997-01-20 1330 1330 1300 1300 5000 1074.4
1997-01-21 1320 1320 1300 1310 10000 1082.6
1997-01-22 1350 1350 1290 1290 29000 1066.1
1997-01-23 1330 1330 1330 1330 1000 1099.2
1997-01-24 1330 1330 1330 1330 8000 1099.2
1997-01-27 1330 1330 1330 1330 16000 1099.2
1997-01-28 1330 1330 1320 1330 16000 1099.2
1997-01-30 1330 1330 1320 1330 20000 1099.2
1997-01-31 1320 1350 1310 1310 67000 1082.6
1997-02-03 1320 1350 1320 1350 10000 1115.7
1997-02-04 1390 1390 1350 1350 3000 1115.7
1997-02-05 1400 1400 1400 1400 12000 1157
1997-02-06 1400 1400 1400 1400 5000 1157
1997-02-07 1410 1410 1410 1410 1000 1165.3
1997-02-10 1400 1400 1400 1400 2000 1157
1997-02-12 1450 1450 1450 1450 2000 1198.4
1997-02-13 1450 1450 1420 1450 14000 1198.4
1997-02-14 1420 1420 1390 1420 15000 1173.6
1997-02-17 1450 1450 1420 1420 13000 1173.6
1997-02-18 1390 1400 1360 1360 5000 1124
1997-02-19 1380 1380 1380 1380 1000 1140.5
1997-02-20 1390 1400 1390 1400 2000 1157
1997-02-21 1350 1360 1350 1350 14000 1115.7
1997-02-24 1370 1370 1350 1350 6000 1115.7
1997-02-25 1350 1350 1350 1350 13000 1115.7
1997-02-26 1370 1370 1340 1340 5000 1107.4
1997-02-27 1340 1340 1330 1330 11000 1099.2
1997-02-28 1340 1350 1340 1350 9000 1115.7
1997-03-03 1350 1350 1350 1350 5000 1115.7
1997-03-04 1340 1350 1340 1350 20000 1115.7
1997-03-05 1350 1350 1350 1350 3000 1115.7
1997-03-06 1330 1340 1320 1320 33000 1090.9
1997-03-07 1320 1320 1310 1320 18000 1090.9
1997-03-11 1300 1300 1300 1300 13000 1074.4
1997-03-12 1300 1300 1300 1300 17000 1074.4
1997-03-13 1290 1290 1290 1290 1000 1066.1
1997-03-14 1290 1300 1290 1300 13000 1074.4
1997-03-17 1300 1300 1300 1300 11000 1074.4
1997-03-18 1300 1300 1260 1290 17000 1066.1
1997-03-19 1290 1290 1250 1250 9000 1033.1
1997-03-21 1260 1280 1260 1280 3000 1057.9
1997-03-24 1290 1300 1280 1280 22000 1057.9
1997-03-25 1340 1340 1340 1340 5000 1107.4
1997-03-26 1280 1280 1280 1280 2000 1057.9
1997-03-31 1300 1300 1280 1280 7000 1057.9
1997-04-01 1280 1280 1280 1280 5000 1057.9
1997-04-02 1280 1300 1280 1300 5000 1074.4
1997-04-03 1290 1290 1290 1290 4000 1066.1
1997-04-04 1280 1280 1280 1280 4000 1057.9
1997-04-07 1290 1290 1260 1280 22000 1057.9
1997-04-08 1240 1240 1200 1200 2000 991.7
1997-04-09 1200 1200 1200 1200 3000 991.7
1997-04-10 1200 1200 1160 1160 17000 958.7
1997-04-15 1180 1180 1180 1180 15000 975.2
1997-04-17 1200 1200 1200 1200 15000 991.7
1997-04-18 1210 1210 1210 1210 1000 1000
1997-04-21 1250 1270 1250 1270 12000 1049.6
1997-04-22 1280 1310 1280 1300 17000 1074.4
1997-04-23 1300 1310 1300 1310 9000 1082.6
1997-04-24 1320 1320 1310 1310 5000 1082.6
1997-04-25 1330 1330 1310 1310 17000 1082.6
1997-04-28 1330 1330 1330 1330 3000 1099.2
1997-04-30 1340 1350 1340 1350 7000 1115.7
1997-05-01 1360 1400 1360 1380 9000 1140.5
1997-05-02 1380 1400 1360 1380 13000 1140.5
1997-05-06 1390 1390 1390 1390 16000 1148.8
1997-05-07 1390 1400 1390 1400 4000 1157
1997-05-08 1410 1420 1410 1410 25000 1165.3
1997-05-09 1420 1420 1420 1420 4000 1173.6
1997-05-12 1420 1440 1420 1440 2000 1190.1
1997-05-13 1420 1420 1410 1410 2000 1165.3
1997-05-14 1420 1430 1410 1430 20000 1181.8
1997-05-15 1440 1440 1430 1440 15000 1190.1
1997-05-16 1460 1470 1460 1470 3000 1214.9
1997-05-19 1470 1480 1470 1480 14000 1223.1
1997-05-20 1480 1480 1420 1420 9000 1173.6
1997-05-21 1430 1450 1430 1430 18000 1181.8
1997-05-22 1440 1460 1440 1450 12000 1198.4
1997-05-23 1450 1450 1420 1420 19000 1173.6
1997-05-26 1420 1420 1410 1410 40000 1165.3
1997-05-27 1410 1450 1410 1450 23000 1198.4
1997-05-29 1430 1430 1430 1430 1000 1181.8
1997-05-30 1430 1430 1430 1430 1000 1181.8
1997-06-03 1430 1430 1430 1430 3000 1181.8
1997-06-04 1430 1430 1410 1430 28000 1181.8
1997-06-05 1430 1520 1430 1470 15000 1214.9
1997-06-06 1480 1480 1410 1410 16000 1165.3
1997-06-09 1430 1450 1430 1430 6000 1181.8
1997-06-10 1430 1470 1430 1450 21000 1198.4
1997-06-11 1430 1480 1430 1480 28000 1223.1
1997-06-12 1490 1490 1490 1490 1000 1231.4
1997-06-13 1490 1490 1460 1460 3000 1206.6
1997-06-16 1460 1530 1460 1530 14000 1264.5
1997-06-17 1530 1600 1530 1590 41000 1314.1
1997-06-18 1650 1660 1630 1650 25000 1363.6
1997-06-19 1620 1620 1570 1570 27000 1297.5
1997-06-20 1610 1620 1570 1570 14000 1297.5
1997-06-24 1560 1560 1560 1560 1000 1289.3
1997-06-25 1600 1600 1570 1590 9000 1314.1
1997-06-26 1550 1550 1550 1550 2000 1281
1997-06-27 1540 1540 1530 1530 4000 1264.5
1997-06-30 1530 1570 1520 1520 10000 1256.2
1997-07-01 1520 1520 1500 1500 10000 1239.7
1997-07-02 1500 1500 1500 1500 13000 1239.7
1997-07-03 1500 1500 1480 1480 4000 1223.1
1997-07-04 1500 1530 1500 1530 29000 1264.5
1997-07-07 1530 1550 1530 1530 18000 1264.5
1997-07-08 1530 1530 1530 1530 14000 1264.5
1997-07-09 1550 1550 1550 1550 1000 1281
1997-07-10 1550 1560 1550 1560 4000 1289.3
1997-07-11 1570 1570 1560 1570 5000 1297.5
1997-07-14 1580 1580 1580 1580 1000 1305.8
1997-07-15 1580 1600 1580 1600 15000 1322.3
1997-07-16 1600 1620 1600 1600 37000 1322.3
1997-07-17 1600 1600 1600 1600 5000 1322.3
1997-07-18 1600 1600 1600 1600 6000 1322.3
1997-07-23 1510 1510 1500 1500 6000 1239.7
1997-07-24 1500 1500 1500 1500 25000 1239.7
1997-07-25 1560 1560 1500 1500 23000 1239.7
1997-07-28 1500 1500 1500 1500 4000 1239.7
1997-07-29 1500 1500 1500 1500 1000 1239.7
1997-07-30 1510 1510 1510 1510 1000 1247.9
1997-07-31 1500 1510 1500 1500 7000 1239.7
1997-08-01 1500 1550 1500 1500 4200 1239.7
1997-08-04 1500 1500 1500 1500 5800 1239.7
1997-08-05 1560 1560 1560 1560 100 1289.3
1997-08-06 1510 1510 1500 1500 12100 1239.7
1997-08-07 1510 1510 1500 1500 11700 1239.7
1997-08-08 1500 1500 1500 1500 2300 1239.7
1997-08-11 1500 1500 1500 1500 7300 1239.7
1997-08-12 1500 1500 1500 1500 1400 1239.7
1997-08-15 1500 1520 1500 1500 12900 1239.7
1997-08-19 1480 1480 1460 1460 600 1206.6
1997-08-20 1470 1470 1450 1450 200 1198.4
1997-08-21 1430 1430 1430 1430 100 1181.8
1997-08-22 1430 1430 1400 1430 17000 1181.8
1997-08-25 1460 1460 1460 1460 5000 1206.6
1997-08-26 1380 1380 1200 1200 47500 991.7
1997-08-27 1350 1350 1350 1350 1000 1115.7
1997-08-28 1350 1400 1350 1400 3300 1157
1997-08-29 1380 1380 1300 1300 5700 1074.4
1997-09-01 1320 1320 1300 1300 18000 1074.4
1997-09-02 1370 1370 1370 1370 1100 1132.2
1997-09-03 1350 1350 1350 1350 1400 1115.7
1997-09-04 1370 1370 1330 1330 2600 1099.2
1997-09-05 1370 1370 1360 1360 300 1124
1997-09-08 1360 1370 1350 1350 600 1115.7
1997-09-09 1350 1370 1350 1370 1000 1132.2
1997-09-10 1360 1370 1360 1360 4600 1124
1997-09-11 1370 1370 1370 1370 400 1132.2
1997-09-12 1370 1370 1370 1370 1300 1132.2
1997-09-16 1370 1370 1370 1370 12900 1132.2
1997-09-17 1370 1370 1360 1360 3600 1124
1997-09-18 1360 1360 1350 1350 29000 1115.7
1997-09-19 1350 1350 1350 1350 900 1115.7
1997-09-22 1310 1310 1280 1280 3600 1057.9
1997-09-24 1250 1270 1250 1270 4800 1049.6
1997-09-25 1190 1190 1170 1180 15600 1072.7
1997-09-26 1170 1180 1170 1170 4300 1063.6
1997-09-29 1080 1080 1070 1070 2600 972.7
1997-09-30 1030 1030 1030 1030 5400 936.4
1997-10-01 1020 1030 1020 1030 4000 936.4
1997-10-02 1030 1030 1000 1010 1600 918.2
1997-10-06 840 840 840 840 3800 763.6
1997-10-07 740 740 740 740 16400 672.7
1997-10-08 740 770 740 770 47700 700
1997-10-09 770 820 770 820 14300 745.5
1997-10-13 820 820 810 810 6100 736.4
1997-10-14 820 820 800 800 9000 727.3
1997-10-15 800 810 790 810 36700 736.4
1997-10-16 810 810 800 800 23900 727.3
1997-10-17 790 790 790 790 1800 718.2
1997-10-20 790 790 780 780 6700 709.1
1997-10-21 780 780 780 780 32400 709.1
1997-10-22 810 810 800 800 2700 727.3
1997-10-23 801 806 799 799 1100 726.4
1997-10-24 800 800 800 800 12100 727.3
1997-10-27 785 800 785 800 5000 727.3
1997-10-28 790 790 785 785 17400 713.6
1997-10-29 785 785 770 780 1900 709.1
1997-10-30 780 780 780 780 100 709.1
1997-10-31 780 780 780 780 2700 709.1
1997-11-04 790 790 790 790 1000 718.2
1997-11-05 790 790 790 790 600 718.2
1997-11-06 780 785 780 785 4000 713.6
1997-11-07 775 775 749 749 4900 680.9
1997-11-10 750 751 750 750 2600 681.8
1997-11-11 770 770 770 770 100 700
1997-11-12 790 790 790 790 100 718.2
1997-11-13 780 790 780 785 1700 713.6
1997-11-17 805 810 800 810 4900 736.4
1997-11-18 810 810 810 810 2500 736.4
1997-11-19 811 811 811 811 100 737.3
1997-11-20 811 820 811 811 1600 737.3
1997-11-21 835 850 835 850 7200 772.7
1997-11-25 860 860 860 860 17400 781.8
1997-11-26 820 820 780 780 6200 709.1
1997-11-27 765 770 761 765 5600 695.5
1997-11-28 766 768 765 765 3100 695.5
1997-12-01 765 765 765 765 2000 695.5
1997-12-02 765 765 760 760 16100 690.9
1997-12-03 770 770 763 763 1100 693.6
1997-12-04 750 750 730 730 4800 663.6
1997-12-05 731 731 730 730 3800 663.6
1997-12-08 710 710 710 710 200 645.5
1997-12-09 710 710 700 700 1200 636.4
1997-12-10 720 724 720 724 26400 658.2
1997-12-11 720 720 720 720 1000 654.6
1997-12-12 705 705 690 690 12000 627.3
1997-12-15 680 680 680 680 32200 618.2
1997-12-16 680 680 680 680 1000 618.2
1997-12-17 680 680 680 680 43100 618.2
1997-12-18 650 650 646 650 11100 590.9
1997-12-19 639 650 639 645 7200 586.4
1997-12-22 645 645 605 605 5000 550
1997-12-24 550 570 550 570 3000 518.2
1997-12-25 590 590 590 590 17800 536.4
1997-12-26 602 602 600 600 400 545.5
1997-12-29 603 603 580 590 3100 536.4


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。